Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 18.50 | 18.56 | 18.44 | 18.54 | 1,073,539 | +0.06(+0.31%) |
Nov 29, 2023 | 18.37 | 18.50 | 18.36 | 18.48 | 674,643 | +0.19(+1.06%) |
Nov 28, 2023 | 18.21 | 18.33 | 18.21 | 18.29 | 3,667,154 | +0.05(+0.27%) |
Nov 27, 2023 | 18.14 | 18.26 | 18.13 | 18.24 | 1,370,242 | +0.12(+0.64%) |
Nov 24, 2023 | 18.08 | 18.14 | 18.06 | 18.12 | 193,692 | +0.04(+0.21%) |
Nov 22, 2023 | 18.26 | 18.26 | 17.97 | 18.08 | 971,962 | -0.09(-0.48%) |
Nov 21, 2023 | 18.22 | 18.28 | 18.13 | 18.17 | 1,612,922 | -0.10(-0.53%) |
Nov 20, 2023 | 18.23 | 18.29 | 18.22 | 18.27 | 509,296 | +0.01(+0.05%) |
Nov 17, 2023 | 18.22 | 18.34 | 18.22 | 18.26 | 429,060 | +0.06(+0.32%) |
Nov 16, 2023 | 18.16 | 18.24 | 18.14 | 18.20 | 824,184 | +0.02(+0.11%) |
Nov 15, 2023 | 18.16 | 18.21 | 18.10 | 18.18 | 583,018 | +0.04(+0.21%) |
Nov 14, 2023 | 18.11 | 18.31 | 18.11 | 18.14 | 954,104 | +0.24(+1.35%) |
Nov 13, 2023 | 17.79 | 17.95 | 17.72 | 17.90 | 620,335 | +0.07(+0.38%) |
Nov 10, 2023 | 17.81 | 17.85 | 17.74 | 17.83 | 737,739 | +0.10(+0.55%) |
Nov 09, 2023 | 17.97 | 17.97 | 17.72 | 17.73 | 1,612,605 | -0.18(-1.03%) |
Nov 08, 2023 | 17.93 | 18.01 | 17.91 | 17.92 | 634,630 | +0.01(+0.05%) |
Nov 07, 2023 | 17.99 | 18.01 | 17.88 | 17.91 | 730,162 | -0.07(-0.38%) |
Nov 06, 2023 | 18.01 | 18.06 | 17.93 | 17.98 | 711,365 | -0.06(-0.32%) |
Nov 03, 2023 | 17.93 | 18.08 | 17.92 | 18.03 | 755,246 | +0.26(+1.44%) |
Nov 02, 2023 | 17.48 | 17.82 | 17.48 | 17.78 | 3,733,880 | +0.41(+2.38%) |
Nov 01, 2023 | 17.09 | 17.37 | 17.07 | 17.36 | 1,028,779 | +0.31(+1.81%) |
Oct 31, 2023 | 17.03 | 17.12 | 17.03 | 17.06 | 742,071 | +0.07(+0.40%) |
Oct 30, 2023 | 16.99 | 17.05 | 16.93 | 16.99 | 486,973 | +0.03(+0.17%) |
Oct 27, 2023 | 17.11 | 17.14 | 16.94 | 16.96 | 811,792 | -0.13(-0.79%) |
Oct 26, 2023 | 17.06 | 17.16 | 17.06 | 17.09 | 687,515 | +0.03(+0.17%) |
Oct 25, 2023 | 17.14 | 17.17 | 17.05 | 17.06 | 827,521 | -0.17(-1.01%) |
Oct 24, 2023 | 17.06 | 17.24 | 17.06 | 17.24 | 3,797,847 | +0.21(+1.24%) |
Oct 23, 2023 | 16.89 | 17.04 | 16.87 | 17.03 | 639,199 | +0.04(+0.23%) |
Oct 20, 2023 | 16.88 | 17.01 | 16.73 | 16.99 | 900,677 | +0.14(+0.86%) |
Oct 19, 2023 | 17.03 | 17.08 | 16.83 | 16.84 | 1,040,125 | -0.19(-1.13%) |
Oct 18, 2023 | 17.06 | 17.08 | 16.96 | 17.04 | 830,532 | -0.08(-0.45%) |
Oct 17, 2023 | 17.15 | 17.23 | 17.07 | 17.11 | 836,299 | -0.13(-0.78%) |
Oct 16, 2023 | 17.24 | 17.30 | 17.11 | 17.25 | 644,125 | +0.01(+0.06%) |
Oct 13, 2023 | 17.43 | 17.44 | 17.16 | 17.24 | 1,251,837 | -0.08(-0.44%) |
Oct 12, 2023 | 17.48 | 17.48 | 17.27 | 17.32 | 788,627 | -0.18(-1.05%) |
Oct 11, 2023 | 17.48 | 17.56 | 17.43 | 17.50 | 1,484,861 | +0.09(+0.50%) |
Oct 10, 2023 | 17.32 | 17.46 | 17.29 | 17.41 | 961,034 | +0.08(+0.44%) |
Oct 09, 2023 | 17.21 | 17.38 | 17.13 | 17.33 | 1,121,361 | +0.15(+0.90%) |
Oct 06, 2023 | 17.13 | 17.31 | 17.06 | 17.18 | 2,414,371 | -0.11(-0.61%) |
Oct 05, 2023 | 17.33 | 17.43 | 17.26 | 17.29 | 713,646 | -0.07(-0.39%) |
Oct 04, 2023 | 17.45 | 17.52 | 17.28 | 17.35 | 815,859 | -0.00(-0.03%) |
Oct 03, 2023 | 17.66 | 17.67 | 17.29 | 17.36 | 1,069,194 | -0.40(-2.26%) |
Oct 02, 2023 | 17.94 | 17.96 | 17.72 | 17.76 | 700,688 | -0.25(-1.38%) |
Sep 29, 2023 | 18.08 | 18.16 | 18.01 | 18.01 | 1,081,286 | +0.03(+0.16%) |
Sep 28, 2023 | 17.87 | 18.01 | 17.84 | 17.98 | 1,454,063 | +0.04(+0.21%) |
Sep 27, 2023 | 17.97 | 18.03 | 17.82 | 17.94 | 553,911 | +0.00(+0.00%) |
Sep 26, 2023 | 18.06 | 18.11 | 17.90 | 17.94 | 647,864 | -0.14(-0.79%) |
Sep 25, 2023 | 18.07 | 18.11 | 18.06 | 18.09 | 900,442 | -0.05(-0.26%) |
Sep 22, 2023 | 18.11 | 18.17 | 18.08 | 18.13 | 444,449 | +0.07(+0.37%) |
Sep 21, 2023 | 18.20 | 18.26 | 18.01 | 18.07 | 841,122 | -0.26(-1.41%) |
Sep 20, 2023 | 18.36 | 18.45 | 18.31 | 18.33 | 506,537 | -0.01(-0.05%) |
Sep 19, 2023 | 18.28 | 18.37 | 18.28 | 18.34 | 502,601 | +0.01(+0.05%) |
Sep 18, 2023 | 18.24 | 18.34 | 18.20 | 18.33 | 404,140 | +0.11(+0.63%) |
Sep 15, 2023 | 18.20 | 18.31 | 18.20 | 18.21 | 786,447 | -0.07(-0.37%) |
Sep 14, 2023 | 18.27 | 18.30 | 18.21 | 18.28 | 368,695 | +0.07(+0.37%) |
Sep 13, 2023 | 18.13 | 18.22 | 18.12 | 18.21 | 412,012 | +0.06(+0.32%) |
Sep 12, 2023 | 18.15 | 18.17 | 18.11 | 18.15 | 332,996 | -0.02(-0.11%) |
Sep 11, 2023 | 18.20 | 18.23 | 18.14 | 18.17 | 396,859 | -0.01(-0.05%) |
Sep 08, 2023 | 18.18 | 18.26 | 18.16 | 18.18 | 460,980 | +0.05(+0.26%) |
Sep 07, 2023 | 18.13 | 18.20 | 18.09 | 18.13 | 462,257 | -0.06(-0.32%) |
Sep 06, 2023 | 18.22 | 18.22 | 18.11 | 18.19 | 329,176 | +0.00(+0.03%) |
Sep 05, 2023 | 18.22 | 18.28 | 18.18 | 18.19 | 433,188 | -0.10(-0.52%) |